Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.61 18.64 17.96 18.10 3,583,385 -0.51(-2.74%)
Sep 29, 2009 18.60 18.79 18.45 18.61 2,394,520 +0.07(+0.40%)
Sep 28, 2009 17.95 18.62 17.95 18.53 2,475,224 +0.62(+3.47%)
Sep 25, 2009 18.06 18.28 17.85 17.91 1,985,014 -0.24(-1.34%)
Sep 24, 2009 18.64 18.64 17.92 18.15 2,871,384 -0.47(-2.52%)
Sep 23, 2009 18.61 18.85 18.45 18.62 4,448,546 +0.02(+0.09%)
Sep 22, 2009 18.63 18.88 18.54 18.61 3,409,657 +0.18(+0.97%)
Sep 21, 2009 18.16 18.58 18.02 18.43 2,531,554 +0.00(+0.02%)
Sep 18, 2009 18.76 18.80 18.21 18.42 2,941,605 -0.22(-1.16%)
Sep 17, 2009 18.54 18.75 18.48 18.64 4,273,081 -0.05(-0.25%)
Sep 16, 2009 18.68 18.89 18.52 18.69 3,381,900 +0.20(+1.10%)
Sep 15, 2009 17.93 18.61 17.89 18.48 5,908,948 +0.59(+3.33%)
Sep 14, 2009 17.69 17.90 17.54 17.89 3,412,964 +0.01(+0.04%)
Sep 11, 2009 17.75 18.11 17.70 17.88 4,340,651 +0.19(+1.05%)
Sep 10, 2009 17.52 17.72 17.13 17.70 2,576,270 +0.07(+0.42%)
Sep 09, 2009 17.29 17.67 17.06 17.62 3,497,536 +0.22(+1.24%)
Sep 08, 2009 17.16 17.42 16.95 17.41 2,705,469 +0.42(+2.47%)
Sep 04, 2009 17.00 17.13 16.78 16.99 3,216,711 -0.01(-0.08%)
Sep 03, 2009 16.99 17.17 16.78 17.00 3,186,874 +0.14(+0.82%)
Sep 02, 2009 16.82 17.14 16.76 16.86 4,559,421 -0.14(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.